5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+4.56%
Avista Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $40.63 | $40.79 (0.39%) | $40.84 | $40.26 | 515.67 K | $3.36 B |
| 05/12/2026 | $40.86 | $40.81 (-0.12%) | $41.01 | $40.26 | 633.30 K | $3.36 B |
| 05/11/2026 | $41.11 | $40.68 (-1.05%) | $41.15 | $40.66 | 516.53 K | $3.35 B |
| 05/08/2026 | $41.02 | $40.82 (-0.49%) | $41.21 | $40.65 | 559.23 K | $3.36 B |
| 05/07/2026 | $40.58 | $40.98 (0.99%) | $41.32 | $40.20 | 588.95 K | $3.37 B |
| 05/06/2026 | $40.92 | $40.58 (-0.83%) | $41.05 | $40.28 | 515.40 K | $3.34 B |
| 05/05/2026 | $41.03 | $40.93 (-0.24%) | $41.37 | $40.59 | 531.00 K | $3.37 B |
| 05/04/2026 | $40.43 | $40.56 (0.32%) | $40.76 | $40.03 | 529.06 K | $3.34 B |
| 05/01/2026 | $41.04 | $40.72 (-0.78%) | $41.52 | $40.71 | 472.95 K | $3.35 B |
| 04/30/2026 | $40.62 | $41.10 (1.18%) | $41.16 | $40.62 | 699.80 K | $3.35 B |
| 04/29/2026 | $40.92 | $40.52 (-0.98%) | $41.15 | $40.50 | 455.00 K | $3.30 B |
| 04/28/2026 | $41.42 | $41.21 (-0.51%) | $41.52 | $40.90 | 400.61 K | $3.36 B |
| 04/27/2026 | $41.28 | $41.05 (-0.56%) | $41.60 | $41.03 | 482.40 K | $3.34 B |
| 04/24/2026 | $41.17 | $41.12 (-0.12%) | $41.42 | $40.85 | 407.72 K | $3.35 B |
| 04/23/2026 | $40.47 | $41.25 (1.93%) | $41.31 | $40.47 | 382.93 K | $3.36 B |
| 04/22/2026 | $40.56 | $40.13 (-1.06%) | $40.89 | $39.97 | 558.50 K | $3.27 B |
| 04/21/2026 | $41.23 | $40.36 (-2.11%) | $41.23 | $40.22 | 733.04 K | $3.29 B |
| 04/20/2026 | $41.83 | $41.27 (-1.34%) | $42.20 | $41.18 | 538.70 K | $3.36 B |
| 04/17/2026 | $42.00 | $41.75 (-0.6%) | $42.00 | $41.21 | 504.40 K | $3.40 B |
| 04/16/2026 | $41.18 | $41.88 (1.7%) | $41.93 | $41.18 | 493.82 K | $3.41 B |
| 04/15/2026 | $41.37 | $41.41 (0.1%) | $41.53 | $41.27 | 438.45 K | $3.37 B |
| 04/14/2026 | $41.09 | $41.70 (1.48%) | $41.87 | $40.64 | 428.82 K | $3.40 B |
| 04/13/2026 | $41.86 | $41.29 (-1.36%) | $41.86 | $40.98 | 452.62 K | $3.36 B |
| 04/10/2026 | $42.07 | $41.87 (-0.48%) | $42.08 | $41.68 | 390.70 K | $3.41 B |
| 04/09/2026 | $41.69 | $42.09 (0.96%) | $42.32 | $41.59 | 576.67 K | $3.43 B |
| 04/08/2026 | $41.24 | $41.72 (1.16%) | $41.75 | $41.09 | 491.43 K | $3.40 B |
| 04/07/2026 | $41.07 | $41.45 (0.93%) | $41.63 | $40.85 | 536.26 K | $3.37 B |
| 04/06/2026 | $41.14 | $41.00 (-0.34%) | $41.34 | $40.96 | 409.17 K | $3.34 B |
| 04/02/2026 | $40.85 | $41.34 (1.2%) | $41.37 | $40.73 | 524.00 K | $3.37 B |
| 04/01/2026 | $40.00 | $40.68 (1.7%) | $40.78 | $39.05 | 422.22 K | $3.31 B |
| 03/31/2026 | $40.48 | $40.14 (-0.84%) | $40.48 | $39.40 | 819.20 K | $3.27 B |
| 03/30/2026 | $40.38 | $40.46 (0.2%) | $40.59 | $40.02 | 492.25 K | $3.29 B |
| 03/27/2026 | $39.63 | $39.94 (0.78%) | $40.08 | $39.54 | 425.40 K | $3.25 B |
| 03/26/2026 | $39.28 | $39.60 (0.81%) | $39.71 | $39.23 | 435.13 K | $3.22 B |
| 03/25/2026 | $39.39 | $39.36 (-0.08%) | $39.54 | $38.94 | 479.13 K | $3.20 B |
| 03/24/2026 | $38.64 | $39.11 (1.22%) | $39.50 | $38.60 | 483.60 K | $3.18 B |
| 03/23/2026 | $38.90 | $38.79 (-0.28%) | $39.19 | $38.19 | 803.54 K | $3.16 B |
| 03/20/2026 | $39.52 | $38.37 (-2.91%) | $39.64 | $38.17 | 2.13 M | $3.12 B |
| 03/19/2026 | $39.49 | $39.54 (0.13%) | $39.84 | $39.12 | 487.60 K | $3.22 B |
| 03/18/2026 | $39.65 | $39.68 (0.08%) | $39.82 | $39.10 | 625.31 K | $3.23 B |
| 03/17/2026 | $40.05 | $39.77 (-0.7%) | $40.23 | $39.64 | 433.03 K | $3.24 B |
| 03/16/2026 | $40.26 | $39.93 (-0.82%) | $40.42 | $39.76 | 440.30 K | $3.25 B |
| 03/13/2026 | $39.70 | $39.87 (0.43%) | $39.93 | $39.49 | 591.21 K | $3.25 B |
| 03/12/2026 | $38.78 | $39.29 (1.32%) | $39.63 | $38.73 | 545.75 K | $3.20 B |
| 03/11/2026 | $39.04 | $38.93 (-0.28%) | $39.17 | $38.70 | 483.65 K | $3.17 B |
| 03/10/2026 | $39.34 | $39.23 (-0.28%) | $39.69 | $38.98 | 548.24 K | $3.19 B |
| 03/09/2026 | $39.31 | $39.67 (0.92%) | $39.75 | $38.92 | 668.45 K | $3.23 B |
| 03/06/2026 | $39.56 | $39.66 (0.25%) | $39.84 | $39.18 | 566.94 K | $3.23 B |
| 03/05/2026 | $39.92 | $39.94 (0.05%) | $40.17 | $39.58 | 591.80 K | $3.25 B |
| 03/04/2026 | $40.17 | $40.34 (0.42%) | $40.53 | $39.60 | 561.44 K | $3.28 B |
| 03/03/2026 | $39.69 | $40.07 (0.96%) | $40.35 | $39.31 | 907.43 K | $3.26 B |
| 03/02/2026 | $40.51 | $39.92 (-1.46%) | $40.71 | $39.70 | 1.19 M | $3.25 B |
| 02/27/2026 | $39.97 | $40.62 (1.63%) | $40.81 | $39.97 | 1.09 M | $3.31 B |
| 02/26/2026 | $40.49 | $39.77 (-1.78%) | $40.61 | $39.64 | 1.42 M | $3.24 B |
| 02/25/2026 | $41.48 | $40.61 (-2.1%) | $41.54 | $40.19 | 1.22 M | $3.31 B |
| 02/24/2026 | $42.74 | $42.65 (-0.21%) | $42.75 | $42.00 | 758.20 K | $3.47 B |
| 02/23/2026 | $42.42 | $42.69 (0.64%) | $43.05 | $42.32 | 643.90 K | $3.48 B |
| 02/20/2026 | $42.36 | $42.33 (-0.07%) | $42.47 | $41.70 | 604.63 K | $3.44 B |
| 02/19/2026 | $42.29 | $42.11 (-0.43%) | $42.71 | $41.93 | 733.93 K | $3.42 B |
| 02/18/2026 | $42.68 | $42.17 (-1.19%) | $42.75 | $42.10 | 719.16 K | $3.43 B |
| 02/17/2026 | $43.11 | $42.76 (-0.81%) | $43.50 | $42.67 | 830.21 K | $3.47 B |
| 02/13/2026 | $42.47 | $43.08 (1.44%) | $43.21 | $42.43 | 489.40 K | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
